Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS KKR Capital Corp (NY: FSK )

19.87 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.858 9.945 9.808 9.877 848,409 +0.00(+0.00%)
Sep 29, 2020 10.00 10.10 9.858 9.877 620,570 -0.12(-1.25%)
Sep 28, 2020 9.877 10.16 9.877 10.00 821,919 +0.17(+1.77%)
Sep 25, 2020 9.603 9.827 9.603 9.827 1,093,526 +0.16(+1.61%)
Sep 24, 2020 9.603 9.777 9.541 9.671 973,993 +0.03(+0.32%)
Sep 23, 2020 9.783 9.858 9.628 9.640 905,846 -0.14(-1.40%)
Sep 22, 2020 9.783 9.939 9.771 9.777 801,985 -0.02(-0.19%)
Sep 21, 2020 9.734 9.871 9.734 9.796 1,058,082 -0.04(-0.38%)
Sep 18, 2020 9.858 9.908 9.802 9.833 984,977 -0.07(-0.69%)
Sep 17, 2020 9.808 9.939 9.808 9.902 621,759 -0.01(-0.06%)
Sep 16, 2020 9.902 10.02 9.902 9.908 1,027,314 -0.03(-0.31%)
Sep 15, 2020 9.902 10.03 9.871 9.939 1,363,205 +0.13(+1.33%)
Sep 14, 2020 9.754 9.898 9.748 9.808 1,518,609 +0.10(+1.05%)
Sep 11, 2020 9.616 9.754 9.610 9.706 838,136 +0.07(+0.75%)
Sep 10, 2020 9.616 9.790 9.574 9.634 986,504 +0.02(+0.25%)
Sep 09, 2020 9.598 9.658 9.502 9.610 1,200,139 +0.08(+0.88%)
Sep 08, 2020 9.622 9.714 9.526 9.526 976,010 -0.14(-1.49%)
Sep 04, 2020 9.598 9.730 9.472 9.670 683,278 +0.18(+1.90%)
Sep 03, 2020 9.598 9.682 9.472 9.490 635,220 -0.09(-0.94%)
Sep 02, 2020 9.616 9.670 9.472 9.580 999,661 -0.04(-0.44%)
Sep 01, 2020 9.598 9.712 9.562 9.622 664,391 +0.01(+0.12%)
Aug 31, 2020 9.598 9.658 9.574 9.610 895,447 -0.03(-0.31%)
Aug 28, 2020 9.706 9.748 9.586 9.640 867,308 +0.05(+0.56%)
Aug 27, 2020 9.472 9.682 9.472 9.586 1,176,016 +0.07(+0.69%)
Aug 26, 2020 9.568 9.574 9.478 9.520 1,038,577 -0.10(-1.06%)
Aug 25, 2020 9.868 9.916 9.532 9.622 750,180 -0.19(-1.96%)
Aug 24, 2020 9.598 9.838 9.478 9.814 1,048,299 +0.34(+3.54%)
Aug 21, 2020 9.460 9.490 9.310 9.478 932,652 +0.03(+0.32%)
Aug 20, 2020 9.382 9.508 9.364 9.448 999,879 -0.01(-0.13%)
Aug 19, 2020 9.538 9.580 9.442 9.460 790,622 -0.05(-0.57%)
Aug 18, 2020 9.598 9.700 9.495 9.514 963,077 -0.11(-1.18%)
Aug 17, 2020 9.730 9.766 9.526 9.628 969,373 -0.05(-0.56%)
Aug 14, 2020 9.628 9.796 9.580 9.682 775,626 -0.04(-0.37%)
Aug 13, 2020 9.778 9.844 9.670 9.718 854,086 -0.08(-0.80%)
Aug 12, 2020 9.694 9.898 9.694 9.796 935,959 +0.17(+1.74%)
Aug 11, 2020 9.790 9.988 9.538 9.628 1,790,587 -0.61(-5.98%)
Aug 10, 2020 9.934 10.35 9.880 10.24 1,040,169 +0.37(+3.71%)
Aug 07, 2020 9.598 9.928 9.535 9.874 1,118,515 +0.25(+2.62%)
Aug 06, 2020 9.682 9.754 9.598 9.622 959,823 -0.05(-0.50%)
Aug 05, 2020 9.544 9.676 9.544 9.670 893,302 +0.17(+1.77%)
Aug 04, 2020 9.526 9.550 9.430 9.502 823,409 -0.03(-0.31%)
Aug 03, 2020 9.466 9.610 9.454 9.532 1,020,933 -0.01(-0.06%)
Jul 31, 2020 9.502 9.562 9.460 9.538 1,001,663 +0.01(+0.06%)
Jul 30, 2020 9.478 9.544 9.340 9.532 1,039,062 -0.08(-0.81%)
Jul 29, 2020 9.472 9.646 9.424 9.610 827,256 +0.13(+1.39%)
Jul 28, 2020 9.448 9.574 9.400 9.478 736,758 +0.01(+0.13%)
Jul 27, 2020 9.418 9.520 9.358 9.466 760,020 +0.02(+0.19%)
Jul 24, 2020 9.538 9.586 9.394 9.448 1,005,664 -0.08(-0.82%)
Jul 23, 2020 9.442 9.622 9.442 9.526 1,098,772 +0.04(+0.38%)
Jul 22, 2020 9.238 9.550 9.232 9.490 962,337 +0.19(+2.06%)
Jul 21, 2020 9.059 9.361 9.059 9.298 1,676,405 +0.29(+3.20%)
Jul 20, 2020 8.819 9.029 8.789 9.011 1,441,015 +0.16(+1.83%)
Jul 17, 2020 8.789 8.879 8.753 8.849 848,805 +0.10(+1.17%)
Jul 16, 2020 8.675 8.855 8.669 8.747 1,068,107 -0.01(-0.07%)
Jul 15, 2020 8.639 8.807 8.621 8.753 1,341,165 +0.25(+2.89%)
Jul 14, 2020 8.189 8.513 8.189 8.507 1,628,142 +0.25(+3.05%)
Jul 13, 2020 8.207 8.399 8.099 8.255 1,220,307 +0.07(+0.88%)
Jul 10, 2020 7.943 8.207 7.943 8.183 1,512,913 +0.20(+2.48%)
Jul 09, 2020 8.321 8.381 7.919 7.985 1,404,439 -0.41(-4.93%)
Jul 08, 2020 8.435 8.543 8.309 8.399 900,121 -0.05(-0.57%)
Jul 07, 2020 8.555 8.639 8.435 8.447 1,524,372 -0.22(-2.49%)
Jul 06, 2020 8.699 8.777 8.549 8.663 2,177,618 +0.12(+1.40%)
Jul 02, 2020 8.549 8.727 8.531 8.543 1,818,296 +0.19(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.